Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-28)Premium Content

Costco Wholesale Corporation (COST)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 170526C00133000 C 05/26/17 133.0 39.50 44.00
COST 170526C00135000 C 05/26/17 135.0 37.95 42.15
COST 170526C00136000 C 05/26/17 136.0 36.55 41.20
COST 170526C00137000 C 05/26/17 137.0 35.75 39.95
COST 170526C00138000 C 05/26/17 138.0 34.55 39.20
COST 170526C00139000 C 05/26/17 139.0 33.50 37.95
COST 170526C00140000 C 05/26/17 140.0 32.75 36.95
COST 170526C00141000 C 05/26/17 141.0 31.55 36.10
COST 170526C00142000 C 05/26/17 142.0 31.05 33.70
COST 170526C00143000 C 05/26/17 143.0 31.20 32.60
COST 170526C00144000 C 05/26/17 144.0 30.15 31.85
COST 170526C00145000 C 05/26/17 145.0 29.20 30.75
COST 170526C00145500 C 05/26/17 145.5 27.55 30.60
COST 170526C00146000 C 05/26/17 146.0 26.85 29.90
COST 170526C00147000 C 05/26/17 147.0 26.05 28.75
COST 170526C00148000 C 05/26/17 148.0 25.90 27.25
COST 170526C00149000 C 05/26/17 149.0 24.05 26.55
COST 170526C00150000 C 05/26/17 150.0 24.20 25.80
COST 170526C00150500 C 05/26/17 150.5 23.60 25.25
COST 170526C00152500 C 05/26/17 152.5 21.70 23.25
COST 170526C00153000 C 05/26/17 153.0 21.05 22.90
COST 170526C00155000 C 05/26/17 155.0 19.15 20.70
COST 170526C00155500 C 05/26/17 155.5 18.60 20.25
COST 170526C00157500 C 05/26/17 157.5 16.70 18.00
COST 170526C00158000 C 05/26/17 158.0 16.40 17.20
COST 170526C00160000 C 05/26/17 160.0 14.45 15.20
COST 170526C00160500 C 05/26/17 160.5 13.85 14.75
COST 170526C00162500 C 05/26/17 162.5 11.75 12.75
COST 170526C00163000 C 05/26/17 163.0 11.50 12.15
COST 170526C00165000 C 05/26/17 165.0 9.50 10.30
COST 170526C00165500 C 05/26/17 165.5 9.00 9.85
COST 170526C00167500 C 05/26/17 167.5 7.00 8.00
COST 170526C00168000 C 05/26/17 168.0 6.65 7.50
COST 170526C00170000 C 05/26/17 170.0 5.00 5.80
COST 170526C00170500 C 05/26/17 170.5 4.65 5.30
COST 170526C00172500 C 05/26/17 172.5 3.35 3.95
COST 170526C00173000 C 05/26/17 173.0 3.15 3.60
COST 170526C00175000 C 05/26/17 175.0 2.20 2.52
COST 170526C00175500 C 05/26/17 175.5 1.92 2.25
COST 170526C00177500 C 05/26/17 177.5 1.33 1.57
COST 170526C00178000 C 05/26/17 178.0 1.07 1.39
COST 170526C00180000 C 05/26/17 180.0 0.64 0.79
COST 170526C00180500 C 05/26/17 180.5 0.59 0.69
COST 170526C00182500 C 05/26/17 182.5 0.39 0.47
COST 170526C00183000 C 05/26/17 183.0 0.30 0.43
COST 170526C00185000 C 05/26/17 185.0 0.16 0.22
COST 170526C00185500 C 05/26/17 185.5 0.20 0.24
COST 170526C00187500 C 05/26/17 187.5 0.08 0.11
COST 170526C00188000 C 05/26/17 188.0 0.07 0.15
COST 170526C00190000 C 05/26/17 190.0 0.02 0.13
COST 170526C00190500 C 05/26/17 190.5 0.01 0.23
COST 170526C00192500 C 05/26/17 192.5 0.01 0.13
COST 170526C00193000 C 05/26/17 193.0 0.01 0.13
COST 170526C00195000 C 05/26/17 195.0 0.00 0.17
COST 170526C00195500 C 05/26/17 195.5 0.00 0.29
COST 170526C00197500 C 05/26/17 197.5 0.00 0.13
COST 170526C00198000 C 05/26/17 198.0 0.00 0.13
COST 170526C00200500 C 05/26/17 200.5 0.00 0.05
COST 170526C00203000 C 05/26/17 203.0 0.00 0.18
COST 170526C00205500 C 05/26/17 205.5 0.00 0.20
COST 170526C00208000 C 05/26/17 208.0 0.00 0.17
COST 170526P00133000 P 05/26/17 133.0 0.00 0.15
COST 170526P00135000 P 05/26/17 135.0 0.00 0.15
COST 170526P00136000 P 05/26/17 136.0 0.00 0.15
COST 170526P00137000 P 05/26/17 137.0 0.00 0.15
COST 170526P00138000 P 05/26/17 138.0 0.00 0.15
COST 170526P00139000 P 05/26/17 139.0 0.00 0.16
COST 170526P00140000 P 05/26/17 140.0 0.00 0.13
COST 170526P00141000 P 05/26/17 141.0 0.00 0.01
COST 170526P00142000 P 05/26/17 142.0 0.00 0.01
COST 170526P00143000 P 05/26/17 143.0 0.00 0.01
COST 170526P00144000 P 05/26/17 144.0 0.00 0.01
COST 170526P00145000 P 05/26/17 145.0 0.00 0.01
COST 170526P00145500 P 05/26/17 145.5 0.00 0.01
COST 170526P00146000 P 05/26/17 146.0 0.00 0.01
COST 170526P00147000 P 05/26/17 147.0 0.00 0.01
COST 170526P00148000 P 05/26/17 148.0 0.00 0.18
COST 170526P00149000 P 05/26/17 149.0 0.00 0.18
COST 170526P00150000 P 05/26/17 150.0 0.00 0.02
COST 170526P00150500 P 05/26/17 150.5 0.00 0.17
COST 170526P00152500 P 05/26/17 152.5 0.00 0.03
COST 170526P00153000 P 05/26/17 153.0 0.00 0.20
COST 170526P00155000 P 05/26/17 155.0 0.00 0.04
COST 170526P00155500 P 05/26/17 155.5 0.01 0.04
COST 170526P00157500 P 05/26/17 157.5 0.01 0.06
COST 170526P00158000 P 05/26/17 158.0 0.01 0.07
COST 170526P00160000 P 05/26/17 160.0 0.04 0.13
COST 170526P00160500 P 05/26/17 160.5 0.00 0.13
COST 170526P00162500 P 05/26/17 162.5 0.06 0.16
COST 170526P00163000 P 05/26/17 163.0 0.05 0.15
COST 170526P00165000 P 05/26/17 165.0 0.15 0.18
COST 170526P00165500 P 05/26/17 165.5 0.15 0.20
COST 170526P00167500 P 05/26/17 167.5 0.36 0.45
COST 170526P00168000 P 05/26/17 168.0 0.39 0.48
COST 170526P00170000 P 05/26/17 170.0 0.77 0.82
COST 170526P00170500 P 05/26/17 170.5 0.85 1.05
COST 170526P00172500 P 05/26/17 172.5 1.40 1.74
COST 170526P00173000 P 05/26/17 173.0 1.56 1.94
COST 170526P00175000 P 05/26/17 175.0 2.48 2.99
COST 170526P00175500 P 05/26/17 175.5 2.66 3.25
COST 170526P00177500 P 05/26/17 177.5 3.90 4.55
COST 170526P00178000 P 05/26/17 178.0 4.30 4.95
COST 170526P00180000 P 05/26/17 180.0 5.85 6.25
COST 170526P00180500 P 05/26/17 180.5 6.25 6.95
COST 170526P00182500 P 05/26/17 182.5 7.75 8.70
COST 170526P00183000 P 05/26/17 183.0 8.20 8.90
COST 170526P00185000 P 05/26/17 185.0 10.20 10.80
COST 170526P00185500 P 05/26/17 185.5 10.45 11.60
COST 170526P00187500 P 05/26/17 187.5 12.40 14.10
COST 170526P00188000 P 05/26/17 188.0 12.85 14.20
COST 170526P00190000 P 05/26/17 190.0 14.85 16.25
COST 170526P00190500 P 05/26/17 190.5 15.35 16.60
COST 170526P00192500 P 05/26/17 192.5 17.30 18.95
COST 170526P00193000 P 05/26/17 193.0 17.80 19.25
COST 170526P00195000 P 05/26/17 195.0 19.80 21.25
COST 170526P00195500 P 05/26/17 195.5 20.30 21.85
COST 170526P00197500 P 05/26/17 197.5 22.30 23.95
COST 170526P00198000 P 05/26/17 198.0 22.80 24.65
COST 170526P00200500 P 05/26/17 200.5 25.25 27.05
COST 170526P00203000 P 05/26/17 203.0 27.75 29.70
COST 170526P00205500 P 05/26/17 205.5 30.30 32.15
COST 170526P00208000 P 05/26/17 208.0 32.00 35.85
COST 170602C00133000 C 06/02/17 133.0 39.55 44.20
COST 170602C00134000 C 06/02/17 134.0 38.60 43.30
COST 170602C00135000 C 06/02/17 135.0 37.50 41.95
COST 170602C00136000 C 06/02/17 136.0 36.45 41.00
COST 170602C00137000 C 06/02/17 137.0 35.60 40.20
COST 170602C00138000 C 06/02/17 138.0 34.90 39.20
COST 170602C00139000 C 06/02/17 139.0 33.95 38.25
COST 170602C00140000 C 06/02/17 140.0 32.95 37.20
COST 170602C00141000 C 06/02/17 141.0 31.95 36.20
COST 170602C00142000 C 06/02/17 142.0 32.20 33.85
COST 170602C00143000 C 06/02/17 143.0 31.10 32.75
COST 170602C00144000 C 06/02/17 144.0 29.80 31.65
COST 170602C00145000 C 06/02/17 145.0 28.40 30.80
COST 170602C00145500 C 06/02/17 145.5 28.70 30.15
COST 170602C00147000 C 06/02/17 147.0 25.85 29.05
COST 170602C00148000 C 06/02/17 148.0 26.20 28.10
COST 170602C00149000 C 06/02/17 149.0 23.85 27.10
COST 170602C00150000 C 06/02/17 150.0 22.85 25.80
COST 170602C00150500 C 06/02/17 150.5 23.70 25.05
COST 170602C00153000 C 06/02/17 153.0 21.35 22.25
COST 170602C00155000 C 06/02/17 155.0 19.35 20.40
COST 170602C00155500 C 06/02/17 155.5 18.75 19.90
COST 170602C00158000 C 06/02/17 158.0 16.40 17.40
COST 170602C00160000 C 06/02/17 160.0 14.45 15.50
COST 170602C00160500 C 06/02/17 160.5 14.00 14.90
COST 170602C00163000 C 06/02/17 163.0 11.55 12.45
COST 170602C00165000 C 06/02/17 165.0 9.75 10.60
COST 170602C00165500 C 06/02/17 165.5 9.40 10.05
COST 170602C00168000 C 06/02/17 168.0 7.30 7.85
COST 170602C00170000 C 06/02/17 170.0 5.45 6.25
COST 170602C00170500 C 06/02/17 170.5 4.95 5.85
COST 170602C00173000 C 06/02/17 173.0 3.70 4.15
COST 170602C00175000 C 06/02/17 175.0 2.66 2.94
COST 170602C00175500 C 06/02/17 175.5 2.40 2.72
COST 170602C00178000 C 06/02/17 178.0 1.49 1.72
COST 170602C00180000 C 06/02/17 180.0 0.99 1.15
COST 170602C00180500 C 06/02/17 180.5 0.82 1.04
COST 170602C00183000 C 06/02/17 183.0 0.43 0.62
COST 170602C00185000 C 06/02/17 185.0 0.23 0.41
COST 170602C00185500 C 06/02/17 185.5 0.20 0.37
COST 170602C00188000 C 06/02/17 188.0 0.15 0.21
COST 170602C00190000 C 06/02/17 190.0 0.00 0.16
COST 170602C00190500 C 06/02/17 190.5 0.07 0.14
COST 170602C00193000 C 06/02/17 193.0 0.03 0.11
COST 170602C00195000 C 06/02/17 195.0 0.00 0.17
COST 170602C00195500 C 06/02/17 195.5 0.00 0.12
COST 170602C00198000 C 06/02/17 198.0 0.00 0.12
COST 170602C00200500 C 06/02/17 200.5 0.00 0.32
COST 170602C00203000 C 06/02/17 203.0 0.00 0.17
COST 170602C00205500 C 06/02/17 205.5 0.00 0.17
COST 170602C00208000 C 06/02/17 208.0 0.00 0.16
COST 170602P00133000 P 06/02/17 133.0 0.00 0.13
COST 170602P00134000 P 06/02/17 134.0 0.00 0.13
COST 170602P00135000 P 06/02/17 135.0 0.00 0.13
COST 170602P00136000 P 06/02/17 136.0 0.00 0.12
COST 170602P00137000 P 06/02/17 137.0 0.00 0.14
COST 170602P00138000 P 06/02/17 138.0 0.00 0.14
COST 170602P00139000 P 06/02/17 139.0 0.00 0.14
COST 170602P00140000 P 06/02/17 140.0 0.00 0.14
COST 170602P00141000 P 06/02/17 141.0 0.00 0.15
COST 170602P00142000 P 06/02/17 142.0 0.00 0.13
COST 170602P00143000 P 06/02/17 143.0 0.00 0.15
COST 170602P00144000 P 06/02/17 144.0 0.00 0.15
COST 170602P00145000 P 06/02/17 145.0 0.00 0.20
COST 170602P00145500 P 06/02/17 145.5 0.00 0.15
COST 170602P00147000 P 06/02/17 147.0 0.00 0.15
COST 170602P00148000 P 06/02/17 148.0 0.00 0.16
COST 170602P00149000 P 06/02/17 149.0 0.00 0.15
COST 170602P00150000 P 06/02/17 150.0 0.00 0.13
COST 170602P00150500 P 06/02/17 150.5 0.00 0.16
COST 170602P00153000 P 06/02/17 153.0 0.00 0.14
COST 170602P00155000 P 06/02/17 155.0 0.00 0.13
COST 170602P00155500 P 06/02/17 155.5 0.03 0.13
COST 170602P00158000 P 06/02/17 158.0 0.04 0.16
COST 170602P00160000 P 06/02/17 160.0 0.08 0.16
COST 170602P00160500 P 06/02/17 160.5 0.09 0.13
COST 170602P00163000 P 06/02/17 163.0 0.21 0.28
COST 170602P00165000 P 06/02/17 165.0 0.32 0.44
COST 170602P00165500 P 06/02/17 165.5 0.37 0.49
COST 170602P00168000 P 06/02/17 168.0 0.67 0.80
COST 170602P00170000 P 06/02/17 170.0 1.12 1.25
COST 170602P00170500 P 06/02/17 170.5 1.22 1.42
COST 170602P00173000 P 06/02/17 173.0 2.02 2.35
COST 170602P00175000 P 06/02/17 175.0 2.87 3.40
COST 170602P00175500 P 06/02/17 175.5 3.15 3.55
COST 170602P00178000 P 06/02/17 178.0 4.65 5.15
COST 170602P00180000 P 06/02/17 180.0 6.05 6.65
COST 170602P00180500 P 06/02/17 180.5 6.50 7.00
COST 170602P00183000 P 06/02/17 183.0 8.65 9.25
COST 170602P00185000 P 06/02/17 185.0 10.20 11.10
COST 170602P00185500 P 06/02/17 185.5 10.55 11.70
COST 170602P00188000 P 06/02/17 188.0 12.95 15.30
COST 170602P00190000 P 06/02/17 190.0 14.85 16.55
COST 170602P00190500 P 06/02/17 190.5 15.40 16.40
COST 170602P00193000 P 06/02/17 193.0 17.80 19.30
COST 170602P00195000 P 06/02/17 195.0 19.80 21.25
COST 170602P00195500 P 06/02/17 195.5 20.30 22.05
COST 170602P00198000 P 06/02/17 198.0 22.80 24.50
COST 170602P00200500 P 06/02/17 200.5 25.30 27.25
COST 170602P00203000 P 06/02/17 203.0 27.75 29.75
COST 170602P00205500 P 06/02/17 205.5 30.30 32.15
COST 170602P00208000 P 06/02/17 208.0 31.90 35.85
COST 170609C00133000 C 06/09/17 133.0 39.60 44.30
COST 170609C00134000 C 06/09/17 134.0 38.55 43.25
COST 170609C00135000 C 06/09/17 135.0 37.50 41.95
COST 170609C00136000 C 06/09/17 136.0 36.60 41.15
COST 170609C00137000 C 06/09/17 137.0 35.55 40.30
COST 170609C00138000 C 06/09/17 138.0 34.55 39.20
COST 170609C00139000 C 06/09/17 139.0 33.50 38.15
COST 170609C00140000 C 06/09/17 140.0 32.70 37.35
COST 170609C00141000 C 06/09/17 141.0 32.05 36.25
COST 170609C00142000 C 06/09/17 142.0 31.55 35.05
COST 170609C00143000 C 06/09/17 143.0 30.90 33.35
COST 170609C00144000 C 06/09/17 144.0 30.05 32.40
COST 170609C00145000 C 06/09/17 145.0 29.00 31.40
COST 170609C00145500 C 06/09/17 145.5 28.65 31.00
COST 170609C00147000 C 06/09/17 147.0 26.10 29.35
COST 170609C00148000 C 06/09/17 148.0 25.00 28.30
COST 170609C00149000 C 06/09/17 149.0 25.15 27.60
COST 170609C00150000 C 06/09/17 150.0 24.20 26.40
COST 170609C00150500 C 06/09/17 150.5 23.75 25.55
COST 170609C00153000 C 06/09/17 153.0 21.20 22.40
COST 170609C00155000 C 06/09/17 155.0 19.20 20.85
COST 170609C00155500 C 06/09/17 155.5 18.95 20.00
COST 170609C00158000 C 06/09/17 158.0 16.50 17.75
COST 170609C00160000 C 06/09/17 160.0 14.60 15.60
COST 170609C00160500 C 06/09/17 160.5 14.10 15.00
COST 170609C00163000 C 06/09/17 163.0 11.80 12.55
COST 170609C00165000 C 06/09/17 165.0 9.90 10.80
COST 170609C00165500 C 06/09/17 165.5 9.40 10.30
COST 170609C00168000 C 06/09/17 168.0 7.25 8.05
COST 170609C00170000 C 06/09/17 170.0 5.70 6.45
COST 170609C00170500 C 06/09/17 170.5 5.45 5.95
COST 170609C00173000 C 06/09/17 173.0 3.95 4.40
COST 170609C00175000 C 06/09/17 175.0 3.00 3.25
COST 170609C00175500 C 06/09/17 175.5 2.61 2.96
COST 170609C00178000 C 06/09/17 178.0 1.65 1.92
COST 170609C00180000 C 06/09/17 180.0 1.11 1.33
COST 170609C00180500 C 06/09/17 180.5 0.97 1.20
COST 170609C00183000 C 06/09/17 183.0 0.56 0.72
COST 170609C00185000 C 06/09/17 185.0 0.33 0.47
COST 170609C00185500 C 06/09/17 185.5 0.23 0.46
COST 170609C00188000 C 06/09/17 188.0 0.15 0.27
COST 170609C00190000 C 06/09/17 190.0 0.10 0.23
COST 170609C00190500 C 06/09/17 190.5 0.07 0.22
COST 170609C00193000 C 06/09/17 193.0 0.00 0.21
COST 170609C00195000 C 06/09/17 195.0 0.00 0.19
COST 170609C00195500 C 06/09/17 195.5 0.00 0.14
COST 170609C00198000 C 06/09/17 198.0 0.00 0.18
COST 170609C00200500 C 06/09/17 200.5 0.00 0.18
COST 170609C00203000 C 06/09/17 203.0 0.00 0.18
COST 170609C00205500 C 06/09/17 205.5 0.00 0.28
COST 170609C00208000 C 06/09/17 208.0 0.00 0.16
COST 170609P00133000 P 06/09/17 133.0 0.00 0.13
COST 170609P00134000 P 06/09/17 134.0 0.00 0.13
COST 170609P00135000 P 06/09/17 135.0 0.00 0.13
COST 170609P00136000 P 06/09/17 136.0 0.00 0.13
COST 170609P00137000 P 06/09/17 137.0 0.00 0.14
COST 170609P00138000 P 06/09/17 138.0 0.00 0.13
COST 170609P00139000 P 06/09/17 139.0 0.00 0.31
COST 170609P00140000 P 06/09/17 140.0 0.00 0.15
COST 170609P00141000 P 06/09/17 141.0 0.00 0.15
COST 170609P00142000 P 06/09/17 142.0 0.00 0.15
COST 170609P00143000 P 06/09/17 143.0 0.00 0.18
COST 170609P00144000 P 06/09/17 144.0 0.00 0.15
COST 170609P00145000 P 06/09/17 145.0 0.00 0.18
COST 170609P00145500 P 06/09/17 145.5 0.00 0.15
COST 170609P00147000 P 06/09/17 147.0 0.00 0.17
COST 170609P00148000 P 06/09/17 148.0 0.00 0.16
COST 170609P00149000 P 06/09/17 149.0 0.00 0.17
COST 170609P00150000 P 06/09/17 150.0 0.00 0.18
COST 170609P00150500 P 06/09/17 150.5 0.00 0.18
COST 170609P00153000 P 06/09/17 153.0 0.02 0.15
COST 170609P00155000 P 06/09/17 155.0 0.00 0.30
COST 170609P00155500 P 06/09/17 155.5 0.05 0.18
COST 170609P00158000 P 06/09/17 158.0 0.05 0.20
COST 170609P00160000 P 06/09/17 160.0 0.16 0.23
COST 170609P00160500 P 06/09/17 160.5 0.14 0.29
COST 170609P00163000 P 06/09/17 163.0 0.30 0.37
COST 170609P00165000 P 06/09/17 165.0 0.41 0.58
COST 170609P00165500 P 06/09/17 165.5 0.46 0.59
COST 170609P00168000 P 06/09/17 168.0 0.85 0.98
COST 170609P00170000 P 06/09/17 170.0 1.23 1.45
COST 170609P00170500 P 06/09/17 170.5 1.37 1.59
COST 170609P00173000 P 06/09/17 173.0 2.20 2.53
COST 170609P00175000 P 06/09/17 175.0 3.10 3.60
COST 170609P00175500 P 06/09/17 175.5 3.35 3.80
COST 170609P00178000 P 06/09/17 178.0 4.80 5.40
COST 170609P00180000 P 06/09/17 180.0 6.05 6.80
COST 170609P00180500 P 06/09/17 180.5 6.40 7.20
COST 170609P00183000 P 06/09/17 183.0 8.50 9.25
COST 170609P00185000 P 06/09/17 185.0 10.20 11.15
COST 170609P00185500 P 06/09/17 185.5 10.50 12.60
COST 170609P00188000 P 06/09/17 188.0 13.00 13.95
COST 170609P00190000 P 06/09/17 190.0 14.85 16.60
COST 170609P00190500 P 06/09/17 190.5 15.35 16.90
COST 170609P00193000 P 06/09/17 193.0 17.80 19.45
COST 170609P00195000 P 06/09/17 195.0 19.75 21.50
COST 170609P00195500 P 06/09/17 195.5 20.05 22.05
COST 170609P00198000 P 06/09/17 198.0 22.55 24.75
COST 170609P00200500 P 06/09/17 200.5 25.15 27.65
COST 170609P00203000 P 06/09/17 203.0 27.65 30.00
COST 170609P00205500 P 06/09/17 205.5 30.20 32.50
COST 170609P00208000 P 06/09/17 208.0 32.70 35.80
COST 170616C00078000 C 06/16/17 78.0 94.50 99.10
COST 170616C00083000 C 06/16/17 83.0 89.50 94.10
COST 170616C00088000 C 06/16/17 88.0 84.60 89.05
COST 170616C00093000 C 06/16/17 93.0 79.50 84.20
COST 170616C00098000 C 06/16/17 98.0 74.55 79.10
COST 170616C00103000 C 06/16/17 103.0 69.65 74.25
COST 170616C00108000 C 06/16/17 108.0 65.45 69.20
COST 170616C00113000 C 06/16/17 113.0 60.40 64.25
COST 170616C00118000 C 06/16/17 118.0 55.40 59.30
COST 170616C00123000 C 06/16/17 123.0 50.55 54.30
COST 170616C00128000 C 06/16/17 128.0 45.55 49.30
COST 170616C00133000 C 06/16/17 133.0 40.55 44.30
COST 170616C00135000 C 06/16/17 135.0 38.35 42.30
COST 170616C00136000 C 06/16/17 136.0 37.50 41.30
COST 170616C00137000 C 06/16/17 137.0 36.50 40.30
COST 170616C00138000 C 06/16/17 138.0 35.10 38.20
COST 170616C00139000 C 06/16/17 139.0 34.40 38.30
COST 170616C00140000 C 06/16/17 140.0 33.50 37.30
COST 170616C00141000 C 06/16/17 141.0 32.35 36.35
COST 170616C00142000 C 06/16/17 142.0 31.60 35.40
COST 170616C00143000 C 06/16/17 143.0 31.20 32.40
COST 170616C00144000 C 06/16/17 144.0 30.20 32.15
COST 170616C00145000 C 06/16/17 145.0 29.20 31.20
COST 170616C00146000 C 06/16/17 146.0 28.25 29.65
COST 170616C00147000 C 06/16/17 147.0 27.20 28.45
COST 170616C00148000 C 06/16/17 148.0 26.20 27.30
COST 170616C00149000 C 06/16/17 149.0 25.50 26.45
COST 170616C00150000 C 06/16/17 150.0 24.20 26.10
COST 170616C00152500 C 06/16/17 152.5 21.80 22.85
COST 170616C00153000 C 06/16/17 153.0 21.30 22.40
COST 170616C00155000 C 06/16/17 155.0 19.40 20.60
COST 170616C00157500 C 06/16/17 157.5 16.85 18.10
COST 170616C00158000 C 06/16/17 158.0 16.35 18.35
COST 170616C00160000 C 06/16/17 160.0 14.45 15.55
COST 170616C00162500 C 06/16/17 162.5 12.35 13.25
COST 170616C00163000 C 06/16/17 163.0 12.00 12.70
COST 170616C00165000 C 06/16/17 165.0 10.25 10.50
COST 170616C00167500 C 06/16/17 167.5 7.70 8.65
COST 170616C00168000 C 06/16/17 168.0 7.25 8.25
COST 170616C00170000 C 06/16/17 170.0 5.90 6.55
COST 170616C00172500 C 06/16/17 172.5 4.30 4.85
COST 170616C00173000 C 06/16/17 173.0 4.25 4.65
COST 170616C00175000 C 06/16/17 175.0 2.91 3.40
COST 170616C00177500 C 06/16/17 177.5 2.01 2.30
COST 170616C00178000 C 06/16/17 178.0 1.73 2.22
COST 170616C00180000 C 06/16/17 180.0 1.30 1.48
COST 170616C00182500 C 06/16/17 182.5 0.70 0.93
COST 170616C00183000 C 06/16/17 183.0 0.62 0.87
COST 170616C00185000 C 06/16/17 185.0 0.45 0.57
COST 170616C00187500 C 06/16/17 187.5 0.24 0.38
COST 170616C00188000 C 06/16/17 188.0 0.19 0.32
COST 170616C00190000 C 06/16/17 190.0 0.13 0.25
COST 170616C00192500 C 06/16/17 192.5 0.08 0.17
COST 170616C00193000 C 06/16/17 193.0 0.07 0.10
COST 170616C00195000 C 06/16/17 195.0 0.03 0.14
COST 170616C00197500 C 06/16/17 197.5 0.00 0.13
COST 170616C00203000 C 06/16/17 203.0 0.00 0.04
COST 170616C00213000 C 06/16/17 213.0 0.00 0.26
COST 170616C00223000 C 06/16/17 223.0 0.00 0.02
COST 170616P00078000 P 06/16/17 78.0 0.00 0.05
COST 170616P00083000 P 06/16/17 83.0 0.00 0.16
COST 170616P00088000 P 06/16/17 88.0 0.00 0.05
COST 170616P00093000 P 06/16/17 93.0 0.00 0.16
COST 170616P00098000 P 06/16/17 98.0 0.00 0.16
COST 170616P00103000 P 06/16/17 103.0 0.00 0.01
COST 170616P00108000 P 06/16/17 108.0 0.00 0.01
COST 170616P00113000 P 06/16/17 113.0 0.00 0.01
COST 170616P00118000 P 06/16/17 118.0 0.00 0.01
COST 170616P00123000 P 06/16/17 123.0 0.00 0.02
COST 170616P00128000 P 06/16/17 128.0 0.00 0.03
COST 170616P00133000 P 06/16/17 133.0 0.01 0.04
COST 170616P00135000 P 06/16/17 135.0 0.00 0.03
COST 170616P00136000 P 06/16/17 136.0 0.00 0.17
COST 170616P00137000 P 06/16/17 137.0 0.00 0.18
COST 170616P00138000 P 06/16/17 138.0 0.01 0.05
COST 170616P00139000 P 06/16/17 139.0 0.00 0.18
COST 170616P00140000 P 06/16/17 140.0 0.00 0.25
COST 170616P00141000 P 06/16/17 141.0 0.00 0.18
COST 170616P00142000 P 06/16/17 142.0 0.00 0.19
COST 170616P00143000 P 06/16/17 143.0 0.01 0.13
COST 170616P00144000 P 06/16/17 144.0 0.01 0.22
COST 170616P00145000 P 06/16/17 145.0 0.01 0.19
COST 170616P00146000 P 06/16/17 146.0 0.01 0.20
COST 170616P00147000 P 06/16/17 147.0 0.02 0.19
COST 170616P00148000 P 06/16/17 148.0 0.02 0.13
COST 170616P00149000 P 06/16/17 149.0 0.02 0.14
COST 170616P00150000 P 06/16/17 150.0 0.02 0.11
COST 170616P00152500 P 06/16/17 152.5 0.06 0.10
COST 170616P00153000 P 06/16/17 153.0 0.07 0.14
COST 170616P00155000 P 06/16/17 155.0 0.05 0.17
COST 170616P00157500 P 06/16/17 157.5 0.15 0.24
COST 170616P00158000 P 06/16/17 158.0 0.14 0.24
COST 170616P00160000 P 06/16/17 160.0 0.24 0.32
COST 170616P00162500 P 06/16/17 162.5 0.33 0.47
COST 170616P00163000 P 06/16/17 163.0 0.42 0.50
COST 170616P00165000 P 06/16/17 165.0 0.53 0.69
COST 170616P00167500 P 06/16/17 167.5 0.94 1.11
COST 170616P00168000 P 06/16/17 168.0 1.02 1.21
COST 170616P00170000 P 06/16/17 170.0 1.46 1.75
COST 170616P00172500 P 06/16/17 172.5 2.34 2.65
COST 170616P00173000 P 06/16/17 173.0 2.39 2.85
COST 170616P00175000 P 06/16/17 175.0 3.30 3.85
COST 170616P00177500 P 06/16/17 177.5 4.65 5.20
COST 170616P00178000 P 06/16/17 178.0 5.00 5.40
COST 170616P00180000 P 06/16/17 180.0 6.40 7.05
COST 170616P00182500 P 06/16/17 182.5 8.35 9.05
COST 170616P00183000 P 06/16/17 183.0 8.70 9.40
COST 170616P00185000 P 06/16/17 185.0 10.35 10.95
COST 170616P00187500 P 06/16/17 187.5 12.50 13.65
COST 170616P00188000 P 06/16/17 188.0 13.05 15.35
COST 170616P00190000 P 06/16/17 190.0 15.00 16.15
COST 170616P00192500 P 06/16/17 192.5 17.40 18.35
COST 170616P00193000 P 06/16/17 193.0 17.85 19.10
COST 170616P00195000 P 06/16/17 195.0 19.80 20.75
COST 170616P00197500 P 06/16/17 197.5 22.35 23.45
COST 170616P00203000 P 06/16/17 203.0 27.85 29.20
COST 170616P00213000 P 06/16/17 213.0 36.65 40.65
COST 170616P00223000 P 06/16/17 223.0 46.70 50.75
COST 170623C00133000 C 06/23/17 133.0 40.40 44.25
COST 170623C00134000 C 06/23/17 134.0 39.35 43.50
COST 170623C00135000 C 06/23/17 135.0 37.60 42.10
COST 170623C00136000 C 06/23/17 136.0 37.05 40.75
COST 170623C00137000 C 06/23/17 137.0 36.10 40.15
COST 170623C00138000 C 06/23/17 138.0 35.20 39.40
COST 170623C00139000 C 06/23/17 139.0 34.35 38.35
COST 170623C00140000 C 06/23/17 140.0 33.10 37.35
COST 170623C00141000 C 06/23/17 141.0 32.45 36.05
COST 170623C00142000 C 06/23/17 142.0 31.65 35.45
COST 170623C00143000 C 06/23/17 143.0 31.20 33.40
COST 170623C00144000 C 06/23/17 144.0 29.95 32.30
COST 170623C00145000 C 06/23/17 145.0 29.15 31.35
COST 170623C00145500 C 06/23/17 145.5 28.75 30.95
COST 170623C00147000 C 06/23/17 147.0 26.95 29.80
COST 170623C00148000 C 06/23/17 148.0 26.15 28.80
COST 170623C00149000 C 06/23/17 149.0 25.25 27.35
COST 170623C00150000 C 06/23/17 150.0 24.25 25.95
COST 170623C00150500 C 06/23/17 150.5 23.85 25.20
COST 170623C00153000 C 06/23/17 153.0 21.45 22.40
COST 170623C00155000 C 06/23/17 155.0 19.25 21.60
COST 170623C00155500 C 06/23/17 155.5 18.75 21.40
COST 170623C00158000 C 06/23/17 158.0 16.45 18.35
COST 170623C00160000 C 06/23/17 160.0 14.65 16.35
COST 170623C00160500 C 06/23/17 160.5 14.00 15.20
COST 170623C00163000 C 06/23/17 163.0 12.15 12.80
COST 170623C00165000 C 06/23/17 165.0 10.35 10.95
COST 170623C00165500 C 06/23/17 165.5 9.85 10.55
COST 170623C00168000 C 06/23/17 168.0 7.90 8.45
COST 170623C00170000 C 06/23/17 170.0 6.45 6.85
COST 170623C00170500 C 06/23/17 170.5 6.10 6.55
COST 170623C00173000 C 06/23/17 173.0 4.45 4.85
COST 170623C00175000 C 06/23/17 175.0 3.30 3.65
COST 170623C00175500 C 06/23/17 175.5 3.15 3.45
COST 170623C00178000 C 06/23/17 178.0 2.04 2.43
COST 170623C00180000 C 06/23/17 180.0 1.45 1.69
COST 170623C00180500 C 06/23/17 180.5 1.32 1.56
COST 170623C00183000 C 06/23/17 183.0 0.81 1.01
COST 170623C00185000 C 06/23/17 185.0 0.49 0.68
COST 170623C00185500 C 06/23/17 185.5 0.45 0.62
COST 170623C00188000 C 06/23/17 188.0 0.25 0.40
COST 170623C00190000 C 06/23/17 190.0 0.15 0.27
COST 170623C00190500 C 06/23/17 190.5 0.14 0.24
COST 170623C00193000 C 06/23/17 193.0 0.07 0.16
COST 170623C00195000 C 06/23/17 195.0 0.05 0.11
COST 170623C00195500 C 06/23/17 195.5 0.04 0.10
COST 170623C00198000 C 06/23/17 198.0 0.01 0.07
COST 170623C00200500 C 06/23/17 200.5 0.00 0.06
COST 170623C00203000 C 06/23/17 203.0 0.00 0.04
COST 170623C00205500 C 06/23/17 205.5 0.00 0.03
COST 170623C00208000 C 06/23/17 208.0 0.00 0.03
COST 170623P00133000 P 06/23/17 133.0 0.00 0.05
COST 170623P00134000 P 06/23/17 134.0 0.00 0.05
COST 170623P00135000 P 06/23/17 135.0 0.00 0.05
COST 170623P00136000 P 06/23/17 136.0 0.00 0.05
COST 170623P00137000 P 06/23/17 137.0 0.00 0.06
COST 170623P00138000 P 06/23/17 138.0 0.00 0.06
COST 170623P00139000 P 06/23/17 139.0 0.01 0.07
COST 170623P00140000 P 06/23/17 140.0 0.01 0.07
COST 170623P00141000 P 06/23/17 141.0 0.01 0.07
COST 170623P00142000 P 06/23/17 142.0 0.02 0.07
COST 170623P00143000 P 06/23/17 143.0 0.02 0.08
COST 170623P00144000 P 06/23/17 144.0 0.02 0.08
COST 170623P00145000 P 06/23/17 145.0 0.02 0.09
COST 170623P00145500 P 06/23/17 145.5 0.02 0.09
COST 170623P00147000 P 06/23/17 147.0 0.02 0.11
COST 170623P00148000 P 06/23/17 148.0 0.03 0.11
COST 170623P00149000 P 06/23/17 149.0 0.04 0.11
COST 170623P00150000 P 06/23/17 150.0 0.05 0.12
COST 170623P00150500 P 06/23/17 150.5 0.06 0.13
COST 170623P00153000 P 06/23/17 153.0 0.08 0.17
COST 170623P00155000 P 06/23/17 155.0 0.12 0.22
COST 170623P00155500 P 06/23/17 155.5 0.13 0.22
COST 170623P00158000 P 06/23/17 158.0 0.20 0.31
COST 170623P00160000 P 06/23/17 160.0 0.28 0.36
COST 170623P00160500 P 06/23/17 160.5 0.31 0.45
COST 170623P00163000 P 06/23/17 163.0 0.47 0.66
COST 170623P00165000 P 06/23/17 165.0 0.68 0.91
COST 170623P00165500 P 06/23/17 165.5 0.75 0.96
COST 170623P00168000 P 06/23/17 168.0 1.17 1.42
COST 170623P00170000 P 06/23/17 170.0 1.64 1.93
COST 170623P00170500 P 06/23/17 170.5 1.75 2.08
COST 170623P00173000 P 06/23/17 173.0 2.61 2.95
COST 170623P00175000 P 06/23/17 175.0 3.40 3.85
COST 170623P00175500 P 06/23/17 175.5 3.65 4.10
COST 170623P00178000 P 06/23/17 178.0 5.05 5.55
COST 170623P00180000 P 06/23/17 180.0 6.40 6.95
COST 170623P00180500 P 06/23/17 180.5 6.80 7.30
COST 170623P00183000 P 06/23/17 183.0 8.65 9.55
COST 170623P00185000 P 06/23/17 185.0 10.35 11.80
COST 170623P00185500 P 06/23/17 185.5 10.85 11.50
COST 170623P00188000 P 06/23/17 188.0 13.00 14.55
COST 170623P00190000 P 06/23/17 190.0 14.80 16.70
COST 170623P00190500 P 06/23/17 190.5 15.35 16.50
COST 170623P00193000 P 06/23/17 193.0 17.90 18.95
COST 170623P00195000 P 06/23/17 195.0 19.60 21.30
COST 170623P00195500 P 06/23/17 195.5 20.20 21.65
COST 170623P00198000 P 06/23/17 198.0 22.70 23.90
COST 170623P00200500 P 06/23/17 200.5 25.20 27.55
COST 170623P00203000 P 06/23/17 203.0 27.70 29.90
COST 170623P00205500 P 06/23/17 205.5 30.10 32.65
COST 170623P00208000 P 06/23/17 208.0 32.65 35.80
COST 170630C00144000 C 06/30/17 144.0 30.20 31.35
COST 170630C00145000 C 06/30/17 145.0 29.25 31.55
COST 170630C00146000 C 06/30/17 146.0 28.20 29.45
COST 170630C00147000 C 06/30/17 147.0 27.20 28.85
COST 170630C00148000 C 06/30/17 148.0 26.25 28.45
COST 170630C00149000 C 06/30/17 149.0 25.35 26.75
COST 170630C00150000 C 06/30/17 150.0 24.25 25.55
COST 170630C00152500 C 06/30/17 152.5 21.80 24.00
COST 170630C00155000 C 06/30/17 155.0 19.40 20.85
COST 170630C00157500 C 06/30/17 157.5 17.00 18.20
COST 170630C00160000 C 06/30/17 160.0 14.60 15.80
COST 170630C00162500 C 06/30/17 162.5 12.70 13.40
COST 170630C00165000 C 06/30/17 165.0 10.55 11.15
COST 170630C00167500 C 06/30/17 167.5 8.00 9.00
COST 170630C00170000 C 06/30/17 170.0 6.65 7.15
COST 170630C00172500 C 06/30/17 172.5 5.00 5.40
COST 170630C00175000 C 06/30/17 175.0 3.55 3.95
COST 170630C00177500 C 06/30/17 177.5 2.45 2.82
COST 170630C00180000 C 06/30/17 180.0 1.61 1.90
COST 170630C00182500 C 06/30/17 182.5 0.98 1.24
COST 170630C00185000 C 06/30/17 185.0 0.58 0.83
COST 170630C00187500 C 06/30/17 187.5 0.34 0.53
COST 170630C00190000 C 06/30/17 190.0 0.18 0.33
COST 170630C00192500 C 06/30/17 192.5 0.10 0.20
COST 170630C00195000 C 06/30/17 195.0 0.06 0.13
COST 170630C00197500 C 06/30/17 197.5 0.02 0.09
COST 170630C00200000 C 06/30/17 200.0 0.01 0.07
COST 170630C00202500 C 06/30/17 202.5 0.00 0.06
COST 170630C00205000 C 06/30/17 205.0 0.00 0.04
COST 170630P00144000 P 06/30/17 144.0 0.04 0.09
COST 170630P00145000 P 06/30/17 145.0 0.04 0.10
COST 170630P00146000 P 06/30/17 146.0 0.05 0.12
COST 170630P00147000 P 06/30/17 147.0 0.06 0.12
COST 170630P00148000 P 06/30/17 148.0 0.07 0.14
COST 170630P00149000 P 06/30/17 149.0 0.08 0.14
COST 170630P00150000 P 06/30/17 150.0 0.08 0.18
COST 170630P00152500 P 06/30/17 152.5 0.12 0.24
COST 170630P00155000 P 06/30/17 155.0 0.18 0.28
COST 170630P00157500 P 06/30/17 157.5 0.26 0.37
COST 170630P00160000 P 06/30/17 160.0 0.38 0.51
COST 170630P00162500 P 06/30/17 162.5 0.54 0.74
COST 170630P00165000 P 06/30/17 165.0 0.80 1.03
COST 170630P00167500 P 06/30/17 167.5 1.20 1.49
COST 170630P00170000 P 06/30/17 170.0 1.81 2.11
COST 170630P00172500 P 06/30/17 172.5 2.63 2.96
COST 170630P00175000 P 06/30/17 175.0 3.60 4.05
COST 170630P00177500 P 06/30/17 177.5 4.90 5.45
COST 170630P00180000 P 06/30/17 180.0 6.55 7.10
COST 170630P00182500 P 06/30/17 182.5 8.35 9.10
COST 170630P00185000 P 06/30/17 185.0 10.35 11.25
COST 170630P00187500 P 06/30/17 187.5 12.40 14.35
COST 170630P00190000 P 06/30/17 190.0 14.85 16.75
COST 170630P00192500 P 06/30/17 192.5 17.40 18.55
COST 170630P00195000 P 06/30/17 195.0 19.80 20.90
COST 170630P00197500 P 06/30/17 197.5 22.30 23.45
COST 170630P00200000 P 06/30/17 200.0 24.70 26.60
COST 170630P00202500 P 06/30/17 202.5 27.20 29.25
COST 170630P00205000 P 06/30/17 205.0 29.80 31.00
COST 170707C00145000 C 07/07/17 145.0 27.80 31.45
COST 170707C00146000 C 07/07/17 146.0 28.00 30.30
COST 170707C00147000 C 07/07/17 147.0 27.20 29.70
COST 170707C00148000 C 07/07/17 148.0 26.05 28.30
COST 170707C00149000 C 07/07/17 149.0 25.25 27.40
COST 170707C00150000 C 07/07/17 150.0 24.10 26.75
COST 170707C00152500 C 07/07/17 152.5 21.65 24.35
COST 170707C00155000 C 07/07/17 155.0 19.15 21.45
COST 170707C00157500 C 07/07/17 157.5 16.70 19.00
COST 170707C00160000 C 07/07/17 160.0 14.95 15.95
COST 170707C00162500 C 07/07/17 162.5 12.80 13.45
COST 170707C00165000 C 07/07/17 165.0 10.55 11.40
COST 170707C00167500 C 07/07/17 167.5 8.50 9.30
COST 170707C00170000 C 07/07/17 170.0 6.85 7.35
COST 170707C00172500 C 07/07/17 172.5 5.20 5.65
COST 170707C00175000 C 07/07/17 175.0 3.80 4.15
COST 170707C00177500 C 07/07/17 177.5 2.67 2.96
COST 170707C00180000 C 07/07/17 180.0 1.72 2.07
COST 170707C00182500 C 07/07/17 182.5 1.08 1.40
COST 170707C00185000 C 07/07/17 185.0 0.80 0.88
COST 170707C00187500 C 07/07/17 187.5 0.35 0.59
COST 170707C00190000 C 07/07/17 190.0 0.23 0.37
COST 170707C00192500 C 07/07/17 192.5 0.10 0.26
COST 170707C00195000 C 07/07/17 195.0 0.05 0.14
COST 170707C00197500 C 07/07/17 197.5 0.03 0.10
COST 170707C00200000 C 07/07/17 200.0 0.00 0.08
COST 170707C00202500 C 07/07/17 202.5 0.00 0.06
COST 170707C00205000 C 07/07/17 205.0 0.00 0.04
COST 170707C00207500 C 07/07/17 207.5 0.00 0.04
COST 170707P00145000 P 07/07/17 145.0 0.05 0.14
COST 170707P00146000 P 07/07/17 146.0 0.06 0.15
COST 170707P00147000 P 07/07/17 147.0 0.07 0.16
COST 170707P00148000 P 07/07/17 148.0 0.08 0.18
COST 170707P00149000 P 07/07/17 149.0 0.08 0.19
COST 170707P00150000 P 07/07/17 150.0 0.10 0.22
COST 170707P00152500 P 07/07/17 152.5 0.15 0.26
COST 170707P00155000 P 07/07/17 155.0 0.20 0.35
COST 170707P00157500 P 07/07/17 157.5 0.29 0.46
COST 170707P00160000 P 07/07/17 160.0 0.42 0.59
COST 170707P00162500 P 07/07/17 162.5 0.62 0.85
COST 170707P00165000 P 07/07/17 165.0 0.90 1.17
COST 170707P00167500 P 07/07/17 167.5 1.32 1.62
COST 170707P00170000 P 07/07/17 170.0 1.92 2.17
COST 170707P00172500 P 07/07/17 172.5 2.75 3.15
COST 170707P00175000 P 07/07/17 175.0 3.85 4.20
COST 170707P00177500 P 07/07/17 177.5 5.05 5.60
COST 170707P00180000 P 07/07/17 180.0 6.65 7.20
COST 170707P00182500 P 07/07/17 182.5 8.35 9.25
COST 170707P00185000 P 07/07/17 185.0 10.35 11.80
COST 170707P00187500 P 07/07/17 187.5 12.40 13.95
COST 170707P00190000 P 07/07/17 190.0 14.85 16.50
COST 170707P00192500 P 07/07/17 192.5 16.50 19.10
COST 170707P00195000 P 07/07/17 195.0 19.65 21.60
COST 170707P00197500 P 07/07/17 197.5 21.90 24.05
COST 170707P00200000 P 07/07/17 200.0 24.65 26.70
COST 170707P00202500 P 07/07/17 202.5 26.85 29.20
COST 170707P00205000 P 07/07/17 205.0 29.20 31.95
COST 170707P00207500 P 07/07/17 207.5 32.10 33.40
COST 170721C00068000 C 07/21/17 68.0 104.50 109.20
COST 170721C00073000 C 07/21/17 73.0 99.60 104.30
COST 170721C00078000 C 07/21/17 78.0 94.65 99.15
COST 170721C00083000 C 07/21/17 83.0 89.60 94.25
COST 170721C00088000 C 07/21/17 88.0 84.70 89.45
COST 170721C00093000 C 07/21/17 93.0 79.70 84.30
COST 170721C00098000 C 07/21/17 98.0 74.85 79.30
COST 170721C00103000 C 07/21/17 103.0 70.60 74.50
COST 170721C00108000 C 07/21/17 108.0 65.50 69.45
COST 170721C00113000 C 07/21/17 113.0 60.50 64.15
COST 170721C00118000 C 07/21/17 118.0 55.65 59.30
COST 170721C00123000 C 07/21/17 123.0 50.70 54.50
COST 170721C00128000 C 07/21/17 128.0 45.55 49.10
COST 170721C00133000 C 07/21/17 133.0 40.80 44.20
COST 170721C00138000 C 07/21/17 138.0 35.40 39.10
COST 170721C00140000 C 07/21/17 140.0 34.55 37.50
COST 170721C00143000 C 07/21/17 143.0 31.80 32.55
COST 170721C00145000 C 07/21/17 145.0 29.25 30.70
COST 170721C00148000 C 07/21/17 148.0 26.35 28.60
COST 170721C00150000 C 07/21/17 150.0 24.60 25.70
COST 170721C00153000 C 07/21/17 153.0 22.00 22.80
COST 170721C00155000 C 07/21/17 155.0 19.50 21.05
COST 170721C00158000 C 07/21/17 158.0 17.25 18.00
COST 170721C00160000 C 07/21/17 160.0 15.50 16.05
COST 170721C00163000 C 07/21/17 163.0 12.40 13.45
COST 170721C00165000 C 07/21/17 165.0 10.75 11.75
COST 170721C00168000 C 07/21/17 168.0 8.75 9.15
COST 170721C00170000 C 07/21/17 170.0 7.30 7.70
COST 170721C00173000 C 07/21/17 173.0 5.40 5.70
COST 170721C00175000 C 07/21/17 175.0 4.30 4.60
COST 170721C00178000 C 07/21/17 178.0 2.88 3.20
COST 170721C00180000 C 07/21/17 180.0 2.13 2.44
COST 170721C00183000 C 07/21/17 183.0 1.30 1.56
COST 170721C00185000 C 07/21/17 185.0 1.00 1.15
COST 170721C00188000 C 07/21/17 188.0 0.49 0.69
COST 170721C00190000 C 07/21/17 190.0 0.33 0.50
COST 170721C00193000 C 07/21/17 193.0 0.19 0.28
COST 170721C00195000 C 07/21/17 195.0 0.13 0.20
COST 170721C00203000 C 07/21/17 203.0 0.01 0.07
COST 170721C00213000 C 07/21/17 213.0 0.00 0.03
COST 170721P00068000 P 07/21/17 68.0 0.00 0.02
COST 170721P00073000 P 07/21/17 73.0 0.00 0.02
COST 170721P00078000 P 07/21/17 78.0 0.00 0.02
COST 170721P00083000 P 07/21/17 83.0 0.00 0.02
COST 170721P00088000 P 07/21/17 88.0 0.00 0.02
COST 170721P00093000 P 07/21/17 93.0 0.00 0.02
COST 170721P00098000 P 07/21/17 98.0 0.00 0.02
COST 170721P00103000 P 07/21/17 103.0 0.00 0.02
COST 170721P00108000 P 07/21/17 108.0 0.01 0.03
COST 170721P00113000 P 07/21/17 113.0 0.01 0.05
COST 170721P00118000 P 07/21/17 118.0 0.00 0.05
COST 170721P00123000 P 07/21/17 123.0 0.03 0.06
COST 170721P00128000 P 07/21/17 128.0 0.04 0.07
COST 170721P00133000 P 07/21/17 133.0 0.05 0.10
COST 170721P00138000 P 07/21/17 138.0 0.05 0.11
COST 170721P00140000 P 07/21/17 140.0 0.06 0.12
COST 170721P00143000 P 07/21/17 143.0 0.10 0.16
COST 170721P00145000 P 07/21/17 145.0 0.12 0.18
COST 170721P00148000 P 07/21/17 148.0 0.15 0.24
COST 170721P00150000 P 07/21/17 150.0 0.20 0.28
COST 170721P00153000 P 07/21/17 153.0 0.26 0.37
COST 170721P00155000 P 07/21/17 155.0 0.36 0.47
COST 170721P00158000 P 07/21/17 158.0 0.47 0.64
COST 170721P00160000 P 07/21/17 160.0 0.67 0.80
COST 170721P00163000 P 07/21/17 163.0 0.98 1.07
COST 170721P00165000 P 07/21/17 165.0 1.24 1.45
COST 170721P00168000 P 07/21/17 168.0 1.83 2.08
COST 170721P00170000 P 07/21/17 170.0 2.35 2.62
COST 170721P00173000 P 07/21/17 173.0 3.40 3.70
COST 170721P00175000 P 07/21/17 175.0 4.20 4.60
COST 170721P00178000 P 07/21/17 178.0 5.75 6.20
COST 170721P00180000 P 07/21/17 180.0 7.10 7.45
COST 170721P00183000 P 07/21/17 183.0 9.15 9.75
COST 170721P00185000 P 07/21/17 185.0 10.65 11.35
COST 170721P00188000 P 07/21/17 188.0 13.35 13.95
COST 170721P00190000 P 07/21/17 190.0 15.00 16.20
COST 170721P00193000 P 07/21/17 193.0 17.90 19.15
COST 170721P00195000 P 07/21/17 195.0 19.75 21.05
COST 170721P00203000 P 07/21/17 203.0 27.85 28.85
COST 170721P00213000 P 07/21/17 213.0 37.80 40.70
COST 171020C00083000 C 10/20/17 83.0 90.50 93.40
COST 171020C00088000 C 10/20/17 88.0 85.40 88.55
COST 171020C00093000 C 10/20/17 93.0 80.40 83.50
COST 171020C00098000 C 10/20/17 98.0 75.85 78.50
COST 171020C00103000 C 10/20/17 103.0 70.45 73.10
COST 171020C00108000 C 10/20/17 108.0 65.85 68.10
COST 171020C00113000 C 10/20/17 113.0 60.85 63.55
COST 171020C00118000 C 10/20/17 118.0 55.90 58.65
COST 171020C00120000 C 10/20/17 120.0 53.70 56.80
COST 171020C00123000 C 10/20/17 123.0 50.80 53.10
COST 171020C00125000 C 10/20/17 125.0 48.95 51.30
COST 171020C00128000 C 10/20/17 128.0 46.05 48.15
COST 171020C00130000 C 10/20/17 130.0 43.70 46.90
COST 171020C00133000 C 10/20/17 133.0 41.15 43.20
COST 171020C00135000 C 10/20/17 135.0 38.95 41.90
COST 171020C00138000 C 10/20/17 138.0 36.25 38.35
COST 171020C00140000 C 10/20/17 140.0 34.05 36.65
COST 171020C00143000 C 10/20/17 143.0 32.15 33.10
COST 171020C00145000 C 10/20/17 145.0 30.25 31.30
COST 171020C00148000 C 10/20/17 148.0 27.50 28.30
COST 171020C00150000 C 10/20/17 150.0 25.65 26.50
COST 171020C00153000 C 10/20/17 153.0 22.95 23.70
COST 171020C00155000 C 10/20/17 155.0 21.35 21.90
COST 171020C00158000 C 10/20/17 158.0 18.55 19.25
COST 171020C00160000 C 10/20/17 160.0 17.05 17.60
COST 171020C00163000 C 10/20/17 163.0 14.45 15.15
COST 171020C00165000 C 10/20/17 165.0 13.10 13.60
COST 171020C00168000 C 10/20/17 168.0 10.95 11.45
COST 171020C00170000 C 10/20/17 170.0 9.55 10.10
COST 171020C00173000 C 10/20/17 173.0 7.75 8.15
COST 171020C00175000 C 10/20/17 175.0 6.70 7.10
COST 171020C00178000 C 10/20/17 178.0 5.20 5.55
COST 171020C00180000 C 10/20/17 180.0 4.45 4.65
COST 171020C00183000 C 10/20/17 183.0 3.20 3.55
COST 171020C00185000 C 10/20/17 185.0 2.58 2.89
COST 171020C00188000 C 10/20/17 188.0 1.88 2.12
COST 171020C00190000 C 10/20/17 190.0 1.49 1.70
COST 171020C00193000 C 10/20/17 193.0 1.00 1.16
COST 171020C00195000 C 10/20/17 195.0 0.80 1.00
COST 171020C00200000 C 10/20/17 200.0 0.42 0.53
COST 171020C00203000 C 10/20/17 203.0 0.24 0.39
COST 171020C00213000 C 10/20/17 213.0 0.05 0.13
COST 171020C00223000 C 10/20/17 223.0 0.01 0.07
COST 171020C00233000 C 10/20/17 233.0 0.00 0.04
COST 171020C00243000 C 10/20/17 243.0 0.00 0.03
COST 171020C00253000 C 10/20/17 253.0 0.00 0.03
COST 171020P00083000 P 10/20/17 83.0 0.02 0.06
COST 171020P00088000 P 10/20/17 88.0 0.03 0.08
COST 171020P00093000 P 10/20/17 93.0 0.03 0.08
COST 171020P00098000 P 10/20/17 98.0 0.04 0.08
COST 171020P00103000 P 10/20/17 103.0 0.06 0.10
COST 171020P00108000 P 10/20/17 108.0 0.07 0.12
COST 171020P00113000 P 10/20/17 113.0 0.09 0.14
COST 171020P00118000 P 10/20/17 118.0 0.12 0.17
COST 171020P00120000 P 10/20/17 120.0 0.13 0.19
COST 171020P00123000 P 10/20/17 123.0 0.16 0.20
COST 171020P00125000 P 10/20/17 125.0 0.17 0.22
COST 171020P00128000 P 10/20/17 128.0 0.23 0.26
COST 171020P00130000 P 10/20/17 130.0 0.23 0.29
COST 171020P00133000 P 10/20/17 133.0 0.29 0.35
COST 171020P00135000 P 10/20/17 135.0 0.32 0.39
COST 171020P00138000 P 10/20/17 138.0 0.40 0.47
COST 171020P00140000 P 10/20/17 140.0 0.46 0.59
COST 171020P00143000 P 10/20/17 143.0 0.56 0.66
COST 171020P00145000 P 10/20/17 145.0 0.65 0.73
COST 171020P00148000 P 10/20/17 148.0 0.81 0.93
COST 171020P00150000 P 10/20/17 150.0 0.94 1.02
COST 171020P00153000 P 10/20/17 153.0 1.18 1.31
COST 171020P00155000 P 10/20/17 155.0 1.38 1.54
COST 171020P00158000 P 10/20/17 158.0 1.76 1.93
COST 171020P00160000 P 10/20/17 160.0 2.06 2.26
COST 171020P00163000 P 10/20/17 163.0 2.63 2.82
COST 171020P00165000 P 10/20/17 165.0 3.10 3.30
COST 171020P00168000 P 10/20/17 168.0 3.85 4.10
COST 171020P00170000 P 10/20/17 170.0 4.55 4.80
COST 171020P00173000 P 10/20/17 173.0 5.55 5.95
COST 171020P00175000 P 10/20/17 175.0 6.60 6.90
COST 171020P00178000 P 10/20/17 178.0 7.95 8.45
COST 171020P00180000 P 10/20/17 180.0 9.05 9.60
COST 171020P00183000 P 10/20/17 183.0 10.90 11.50
COST 171020P00185000 P 10/20/17 185.0 12.35 12.90
COST 171020P00188000 P 10/20/17 188.0 14.50 15.20
COST 171020P00190000 P 10/20/17 190.0 16.00 16.85
COST 171020P00193000 P 10/20/17 193.0 18.55 19.40
COST 171020P00195000 P 10/20/17 195.0 20.35 21.20
COST 171020P00200000 P 10/20/17 200.0 24.90 26.95
COST 171020P00203000 P 10/20/17 203.0 27.75 28.85
COST 171020P00213000 P 10/20/17 213.0 37.40 39.55
COST 171020P00223000 P 10/20/17 223.0 46.55 49.75
COST 171020P00233000 P 10/20/17 233.0 56.85 59.65
COST 171020P00243000 P 10/20/17 243.0 66.90 69.75
COST 171020P00253000 P 10/20/17 253.0 76.70 79.70
COST 180119C00068000 C 01/19/18 68.0 105.40 108.55
COST 180119C00073000 C 01/19/18 73.0 100.20 103.65
COST 180119C00078000 C 01/19/18 78.0 95.10 98.60
COST 180119C00083000 C 01/19/18 83.0 90.35 93.60
COST 180119C00088000 C 01/19/18 88.0 85.20 88.70
COST 180119C00093000 C 01/19/18 93.0 80.65 83.55
COST 180119C00098000 C 01/19/18 98.0 75.85 78.60
COST 180119C00103000 C 01/19/18 103.0 70.75 73.70
COST 180119C00105000 C 01/19/18 105.0 68.45 71.85
COST 180119C00108000 C 01/19/18 108.0 66.05 68.75
COST 180119C00110000 C 01/19/18 110.0 63.80 67.00
COST 180119C00113000 C 01/19/18 113.0 61.05 63.70
COST 180119C00115000 C 01/19/18 115.0 58.80 62.15
COST 180119C00118000 C 01/19/18 118.0 56.25 58.95
COST 180119C00120000 C 01/19/18 120.0 54.30 56.95
COST 180119C00123000 C 01/19/18 123.0 51.10 53.95
COST 180119C00125000 C 01/19/18 125.0 48.80 52.30
COST 180119C00128000 C 01/19/18 128.0 46.50 49.25
COST 180119C00130000 C 01/19/18 130.0 43.90 47.30
COST 180119C00133000 C 01/19/18 133.0 41.65 43.90
COST 180119C00135000 C 01/19/18 135.0 39.50 42.75
COST 180119C00138000 C 01/19/18 138.0 37.35 39.15
COST 180119C00140000 C 01/19/18 140.0 35.70 36.85
COST 180119C00143000 C 01/19/18 143.0 32.75 34.00
COST 180119C00145000 C 01/19/18 145.0 31.30 32.35
COST 180119C00148000 C 01/19/18 148.0 28.25 29.50
COST 180119C00150000 C 01/19/18 150.0 26.00 27.85
COST 180119C00153000 C 01/19/18 153.0 24.30 25.05
COST 180119C00155000 C 01/19/18 155.0 22.25 23.45
COST 180119C00158000 C 01/19/18 158.0 20.00 21.05
COST 180119C00160000 C 01/19/18 160.0 18.50 19.10
COST 180119C00163000 C 01/19/18 163.0 16.45 16.85
COST 180119C00165000 C 01/19/18 165.0 15.00 15.40
COST 180119C00168000 C 01/19/18 168.0 12.95 13.35
COST 180119C00170000 C 01/19/18 170.0 11.75 12.05
COST 180119C00173000 C 01/19/18 173.0 9.90 10.30
COST 180119C00175000 C 01/19/18 175.0 8.85 9.15
COST 180119C00178000 C 01/19/18 178.0 7.35 7.60
COST 180119C00180000 C 01/19/18 180.0 6.45 6.70
COST 180119C00183000 C 01/19/18 183.0 5.15 5.45
COST 180119C00185000 C 01/19/18 185.0 4.40 4.70
COST 180119C00188000 C 01/19/18 188.0 3.50 3.80
COST 180119C00190000 C 01/19/18 190.0 3.00 3.25
COST 180119C00193000 C 01/19/18 193.0 2.30 2.48
COST 180119C00195000 C 01/19/18 195.0 1.92 2.09
COST 180119C00200000 C 01/19/18 200.0 1.16 1.35
COST 180119C00203000 C 01/19/18 203.0 0.88 1.13
COST 180119C00210000 C 01/19/18 210.0 0.43 0.61
COST 180119C00213000 C 01/19/18 213.0 0.30 0.47
COST 180119C00220000 C 01/19/18 220.0 0.11 0.27
COST 180119C00223000 C 01/19/18 223.0 0.09 0.21
COST 180119C00230000 C 01/19/18 230.0 0.02 0.10
COST 180119C00233000 C 01/19/18 233.0 0.01 0.12
COST 180119P00068000 P 01/19/18 68.0 0.02 0.11
COST 180119P00073000 P 01/19/18 73.0 0.04 0.11
COST 180119P00078000 P 01/19/18 78.0 0.03 0.13
COST 180119P00083000 P 01/19/18 83.0 0.04 0.15
COST 180119P00088000 P 01/19/18 88.0 0.00 0.20
COST 180119P00093000 P 01/19/18 93.0 0.11 0.22
COST 180119P00098000 P 01/19/18 98.0 0.14 0.27
COST 180119P00103000 P 01/19/18 103.0 0.20 0.31
COST 180119P00105000 P 01/19/18 105.0 0.19 0.33
COST 180119P00108000 P 01/19/18 108.0 0.29 0.36
COST 180119P00110000 P 01/19/18 110.0 0.24 0.40
COST 180119P00113000 P 01/19/18 113.0 0.33 0.44
COST 180119P00115000 P 01/19/18 115.0 0.31 0.49
COST 180119P00118000 P 01/19/18 118.0 0.41 0.53
COST 180119P00120000 P 01/19/18 120.0 0.40 0.58
COST 180119P00123000 P 01/19/18 123.0 0.52 0.63
COST 180119P00125000 P 01/19/18 125.0 0.54 0.69
COST 180119P00128000 P 01/19/18 128.0 0.65 0.78
COST 180119P00130000 P 01/19/18 130.0 0.69 0.84
COST 180119P00133000 P 01/19/18 133.0 0.86 0.91
COST 180119P00135000 P 01/19/18 135.0 0.88 1.08
COST 180119P00138000 P 01/19/18 138.0 1.10 1.17
COST 180119P00140000 P 01/19/18 140.0 1.15 1.36
COST 180119P00143000 P 01/19/18 143.0 1.35 1.52
COST 180119P00145000 P 01/19/18 145.0 1.51 1.65
COST 180119P00148000 P 01/19/18 148.0 1.79 1.91
COST 180119P00150000 P 01/19/18 150.0 1.99 2.13
COST 180119P00153000 P 01/19/18 153.0 2.38 2.61
COST 180119P00155000 P 01/19/18 155.0 2.65 2.94
COST 180119P00158000 P 01/19/18 158.0 3.15 3.40
COST 180119P00160000 P 01/19/18 160.0 3.60 4.05
COST 180119P00163000 P 01/19/18 163.0 4.30 4.50
COST 180119P00165000 P 01/19/18 165.0 4.85 5.05
COST 180119P00168000 P 01/19/18 168.0 5.70 6.15
COST 180119P00170000 P 01/19/18 170.0 6.40 6.75
COST 180119P00173000 P 01/19/18 173.0 7.50 8.00
COST 180119P00175000 P 01/19/18 175.0 8.40 8.80
COST 180119P00178000 P 01/19/18 178.0 9.85 10.30
COST 180119P00180000 P 01/19/18 180.0 11.05 11.40
COST 180119P00183000 P 01/19/18 183.0 12.85 13.25
COST 180119P00185000 P 01/19/18 185.0 14.10 14.45
COST 180119P00188000 P 01/19/18 188.0 16.15 16.55
COST 180119P00190000 P 01/19/18 190.0 17.65 18.10
COST 180119P00193000 P 01/19/18 193.0 19.85 20.40
COST 180119P00195000 P 01/19/18 195.0 21.35 22.15
COST 180119P00200000 P 01/19/18 200.0 25.45 26.50
COST 180119P00203000 P 01/19/18 203.0 28.20 29.40
COST 180119P00210000 P 01/19/18 210.0 33.55 37.00
COST 180119P00213000 P 01/19/18 213.0 36.80 39.55
COST 180119P00220000 P 01/19/18 220.0 43.75 46.50
COST 180119P00223000 P 01/19/18 223.0 46.75 49.50
COST 180119P00230000 P 01/19/18 230.0 53.55 56.70
COST 180119P00233000 P 01/19/18 233.0 56.75 59.50
COST 180615C00078000 C 06/15/18 78.0 94.70 99.40
COST 180615C00083000 C 06/15/18 83.0 89.65 94.50
COST 180615C00088000 C 06/15/18 88.0 84.80 89.50
COST 180615C00090000 C 06/15/18 90.0 82.80 87.50
COST 180615C00093000 C 06/15/18 93.0 79.65 84.50
COST 180615C00095000 C 06/15/18 95.0 78.00 82.50
COST 180615C00098000 C 06/15/18 98.0 75.00 79.50
COST 180615C00100000 C 06/15/18 100.0 73.00 77.80
COST 180615C00103000 C 06/15/18 103.0 70.05 74.80
COST 180615C00105000 C 06/15/18 105.0 68.10 72.85
COST 180615C00108000 C 06/15/18 108.0 65.15 70.00
COST 180615C00110000 C 06/15/18 110.0 63.25 67.95
COST 180615C00113000 C 06/15/18 113.0 60.50 65.00
COST 180615C00115000 C 06/15/18 115.0 58.50 63.00
COST 180615C00118000 C 06/15/18 118.0 55.55 60.30
COST 180615C00120000 C 06/15/18 120.0 53.60 58.35
COST 180615C00123000 C 06/15/18 123.0 50.85 55.50
COST 180615C00125000 C 06/15/18 125.0 49.00 53.70
COST 180615C00128000 C 06/15/18 128.0 46.10 50.80
COST 180615C00130000 C 06/15/18 130.0 44.30 49.00
COST 180615C00133000 C 06/15/18 133.0 41.50 46.30
COST 180615C00135000 C 06/15/18 135.0 39.70 44.50
COST 180615C00138000 C 06/15/18 138.0 37.70 40.00
COST 180615C00140000 C 06/15/18 140.0 36.05 38.55
COST 180615C00143000 C 06/15/18 143.0 33.85 35.65
COST 180615C00145000 C 06/15/18 145.0 31.85 34.10
COST 180615C00148000 C 06/15/18 148.0 29.45 31.55
COST 180615C00150000 C 06/15/18 150.0 27.60 30.00
COST 180615C00153000 C 06/15/18 153.0 25.50 27.20
COST 180615C00155000 C 06/15/18 155.0 24.00 25.65
COST 180615C00158000 C 06/15/18 158.0 22.25 23.35
COST 180615C00160000 C 06/15/18 160.0 20.85 21.80
COST 180615C00163000 C 06/15/18 163.0 18.65 19.60
COST 180615C00165000 C 06/15/18 165.0 17.25 18.25
COST 180615C00168000 C 06/15/18 168.0 15.45 16.30
COST 180615C00170000 C 06/15/18 170.0 14.05 14.75
COST 180615C00173000 C 06/15/18 173.0 12.35 13.25
COST 180615C00175000 C 06/15/18 175.0 11.55 12.05
COST 180615C00178000 C 06/15/18 178.0 9.85 10.60
COST 180615C00180000 C 06/15/18 180.0 9.10 9.50
COST 180615C00183000 C 06/15/18 183.0 7.75 8.30
COST 180615C00185000 C 06/15/18 185.0 6.90 7.50
COST 180615C00188000 C 06/15/18 188.0 5.80 6.30
COST 180615C00190000 C 06/15/18 190.0 5.30 5.65
COST 180615C00193000 C 06/15/18 193.0 4.30 4.75
COST 180615C00195000 C 06/15/18 195.0 3.85 4.30
COST 180615C00200000 C 06/15/18 200.0 2.75 3.15
COST 180615C00203000 C 06/15/18 203.0 2.23 2.57
COST 180615C00210000 C 06/15/18 210.0 1.21 1.62
COST 180615C00213000 C 06/15/18 213.0 1.01 1.33
COST 180615C00220000 C 06/15/18 220.0 0.59 0.82
COST 180615C00223000 C 06/15/18 223.0 0.45 0.67
COST 180615P00078000 P 06/15/18 78.0 0.20 0.29
COST 180615P00083000 P 06/15/18 83.0 0.23 0.33
COST 180615P00088000 P 06/15/18 88.0 0.26 0.37
COST 180615P00090000 P 06/15/18 90.0 0.27 0.39
COST 180615P00093000 P 06/15/18 93.0 0.30 0.44
COST 180615P00095000 P 06/15/18 95.0 0.33 0.48
COST 180615P00098000 P 06/15/18 98.0 0.38 0.55
COST 180615P00100000 P 06/15/18 100.0 0.42 0.57
COST 180615P00103000 P 06/15/18 103.0 0.46 0.67
COST 180615P00105000 P 06/15/18 105.0 0.50 0.67
COST 180615P00108000 P 06/15/18 108.0 0.58 0.73
COST 180615P00110000 P 06/15/18 110.0 0.63 0.79
COST 180615P00113000 P 06/15/18 113.0 0.71 0.90
COST 180615P00115000 P 06/15/18 115.0 0.75 0.98
COST 180615P00118000 P 06/15/18 118.0 0.87 1.07
COST 180615P00120000 P 06/15/18 120.0 0.95 1.13
COST 180615P00123000 P 06/15/18 123.0 1.07 1.28
COST 180615P00125000 P 06/15/18 125.0 1.16 1.39
COST 180615P00128000 P 06/15/18 128.0 1.32 1.56
COST 180615P00130000 P 06/15/18 130.0 1.43 1.67
COST 180615P00133000 P 06/15/18 133.0 1.63 1.90
COST 180615P00135000 P 06/15/18 135.0 1.77 2.02
COST 180615P00138000 P 06/15/18 138.0 2.03 2.39
COST 180615P00140000 P 06/15/18 140.0 2.22 2.59
COST 180615P00143000 P 06/15/18 143.0 2.55 2.87
COST 180615P00145000 P 06/15/18 145.0 2.79 3.15
COST 180615P00148000 P 06/15/18 148.0 3.20 3.60
COST 180615P00150000 P 06/15/18 150.0 3.60 3.90
COST 180615P00153000 P 06/15/18 153.0 4.05 4.40
COST 180615P00155000 P 06/15/18 155.0 4.45 4.85
COST 180615P00158000 P 06/15/18 158.0 5.10 5.55
COST 180615P00160000 P 06/15/18 160.0 5.65 6.05
COST 180615P00163000 P 06/15/18 163.0 6.45 6.90
COST 180615P00165000 P 06/15/18 165.0 7.10 7.60
COST 180615P00168000 P 06/15/18 168.0 8.15 8.55
COST 180615P00170000 P 06/15/18 170.0 8.85 9.30
COST 180615P00173000 P 06/15/18 173.0 10.10 10.55
COST 180615P00175000 P 06/15/18 175.0 10.90 11.50
COST 180615P00178000 P 06/15/18 178.0 12.30 13.00
COST 180615P00180000 P 06/15/18 180.0 13.35 13.90
COST 180615P00183000 P 06/15/18 183.0 15.00 15.85
COST 180615P00185000 P 06/15/18 185.0 16.10 17.00
COST 180615P00188000 P 06/15/18 188.0 18.05 18.80
COST 180615P00190000 P 06/15/18 190.0 19.30 20.15
COST 180615P00193000 P 06/15/18 193.0 21.45 22.30
COST 180615P00195000 P 06/15/18 195.0 22.90 23.80
COST 180615P00200000 P 06/15/18 200.0 26.55 28.40
COST 180615P00203000 P 06/15/18 203.0 29.05 30.95
COST 180615P00210000 P 06/15/18 210.0 33.75 38.35
COST 180615P00213000 P 06/15/18 213.0 36.30 41.00
COST 180615P00220000 P 06/15/18 220.0 43.00 47.80
COST 180615P00223000 P 06/15/18 223.0 46.00 50.50
COST 190118C00068000 C 01/18/19 68.0 104.50 109.40
COST 190118C00073000 C 01/18/19 73.0 99.50 104.45
COST 190118C00078000 C 01/18/19 78.0 94.50 99.45
COST 190118C00083000 C 01/18/19 83.0 89.50 94.45
COST 190118C00088000 C 01/18/19 88.0 84.50 89.45
COST 190118C00090000 C 01/18/19 90.0 82.50 87.45
COST 190118C00093000 C 01/18/19 93.0 80.00 84.90
COST 190118C00095000 C 01/18/19 95.0 78.00 82.95
COST 190118C00098000 C 01/18/19 98.0 75.00 79.95
COST 190118C00100000 C 01/18/19 100.0 73.00 77.95
COST 190118C00103000 C 01/18/19 103.0 70.50 75.35
COST 190118C00105000 C 01/18/19 105.0 68.50 73.30
COST 190118C00108000 C 01/18/19 108.0 65.50 70.45
COST 190118C00110000 C 01/18/19 110.0 63.50 68.30
COST 190118C00113000 C 01/18/19 113.0 61.00 65.60
COST 190118C00115000 C 01/18/19 115.0 59.00 63.85
COST 190118C00118000 C 01/18/19 118.0 56.50 60.90
COST 190118C00120000 C 01/18/19 120.0 54.50 59.35
COST 190118C00123000 C 01/18/19 123.0 52.00 56.50
COST 190118C00125000 C 01/18/19 125.0 50.00 54.85
COST 190118C00128000 C 01/18/19 128.0 47.50 51.80
COST 190118C00130000 C 01/18/19 130.0 45.80 49.95
COST 190118C00133000 C 01/18/19 133.0 43.35 47.55
COST 190118C00135000 C 01/18/19 135.0 41.90 45.70
COST 190118C00138000 C 01/18/19 138.0 39.30 43.15
COST 190118C00140000 C 01/18/19 140.0 39.00 41.55
COST 190118C00143000 C 01/18/19 143.0 35.15 38.35
COST 190118C00145000 C 01/18/19 145.0 33.50 37.55
COST 190118C00148000 C 01/18/19 148.0 31.20 34.45
COST 190118C00150000 C 01/18/19 150.0 31.10 32.95
COST 190118C00153000 C 01/18/19 153.0 27.65 30.60
COST 190118C00155000 C 01/18/19 155.0 26.10 29.15
COST 190118C00158000 C 01/18/19 158.0 25.15 27.05
COST 190118C00160000 C 01/18/19 160.0 22.75 25.25
COST 190118C00163000 C 01/18/19 163.0 20.75 23.25
COST 190118C00165000 C 01/18/19 165.0 20.05 21.95
COST 190118C00168000 C 01/18/19 168.0 18.35 20.40
COST 190118C00170000 C 01/18/19 170.0 17.70 18.85
COST 190118C00173000 C 01/18/19 173.0 15.95 17.15
COST 190118C00175000 C 01/18/19 175.0 15.00 16.05
COST 190118C00178000 C 01/18/19 178.0 13.75 14.50
COST 190118C00180000 C 01/18/19 180.0 12.80 13.50
COST 190118C00183000 C 01/18/19 183.0 11.40 12.05
COST 190118C00185000 C 01/18/19 185.0 10.55 11.20
COST 190118C00188000 C 01/18/19 188.0 9.25 9.95
COST 190118C00190000 C 01/18/19 190.0 8.50 9.20
COST 190118C00193000 C 01/18/19 193.0 7.50 8.15
COST 190118C00195000 C 01/18/19 195.0 6.90 7.45
COST 190118C00200000 C 01/18/19 200.0 5.65 6.10
COST 190118C00203000 C 01/18/19 203.0 4.95 5.30
COST 190118C00210000 C 01/18/19 210.0 3.30 3.85
COST 190118C00213000 C 01/18/19 213.0 2.78 3.30
COST 190118C00220000 C 01/18/19 220.0 1.74 2.32
COST 190118C00223000 C 01/18/19 223.0 1.50 2.08
COST 190118C00230000 C 01/18/19 230.0 0.98 1.49
COST 190118P00068000 P 01/18/19 68.0 0.22 0.51
COST 190118P00073000 P 01/18/19 73.0 0.23 0.59
COST 190118P00078000 P 01/18/19 78.0 0.35 0.65
COST 190118P00083000 P 01/18/19 83.0 0.46 0.76
COST 190118P00088000 P 01/18/19 88.0 0.53 0.87
COST 190118P00090000 P 01/18/19 90.0 0.58 0.89
COST 190118P00093000 P 01/18/19 93.0 0.67 1.00
COST 190118P00095000 P 01/18/19 95.0 0.71 1.05
COST 190118P00098000 P 01/18/19 98.0 0.83 1.18
COST 190118P00100000 P 01/18/19 100.0 0.86 1.25
COST 190118P00103000 P 01/18/19 103.0 0.97 1.34
COST 190118P00105000 P 01/18/19 105.0 1.04 1.43
COST 190118P00108000 P 01/18/19 108.0 1.19 1.55
COST 190118P00110000 P 01/18/19 110.0 1.28 1.62
COST 190118P00113000 P 01/18/19 113.0 1.45 1.78
COST 190118P00115000 P 01/18/19 115.0 1.54 1.92
COST 190118P00118000 P 01/18/19 118.0 1.73 2.11
COST 190118P00120000 P 01/18/19 120.0 1.87 2.22
COST 190118P00123000 P 01/18/19 123.0 2.05 2.65
COST 190118P00125000 P 01/18/19 125.0 2.18 2.76
COST 190118P00128000 P 01/18/19 128.0 2.47 2.91
COST 190118P00130000 P 01/18/19 130.0 2.67 3.10
COST 190118P00133000 P 01/18/19 133.0 3.00 3.45
COST 190118P00135000 P 01/18/19 135.0 3.25 3.70
COST 190118P00138000 P 01/18/19 138.0 3.65 4.10
COST 190118P00140000 P 01/18/19 140.0 3.95 4.35
COST 190118P00143000 P 01/18/19 143.0 4.60 4.90
COST 190118P00145000 P 01/18/19 145.0 4.80 5.20
COST 190118P00148000 P 01/18/19 148.0 5.35 5.85
COST 190118P00150000 P 01/18/19 150.0 5.75 6.30
COST 190118P00153000 P 01/18/19 153.0 6.45 7.00
COST 190118P00155000 P 01/18/19 155.0 6.95 7.45
COST 190118P00158000 P 01/18/19 158.0 7.70 8.10
COST 190118P00160000 P 01/18/19 160.0 8.30 8.85
COST 190118P00163000 P 01/18/19 163.0 9.15 9.80
COST 190118P00165000 P 01/18/19 165.0 9.90 10.45
COST 190118P00168000 P 01/18/19 168.0 11.00 11.55
COST 190118P00170000 P 01/18/19 170.0 11.75 12.35
COST 190118P00173000 P 01/18/19 173.0 12.85 13.60
COST 190118P00175000 P 01/18/19 175.0 13.80 14.45
COST 190118P00178000 P 01/18/19 178.0 15.15 16.25
COST 190118P00180000 P 01/18/19 180.0 16.10 17.45
COST 190118P00183000 P 01/18/19 183.0 18.00 18.80
COST 190118P00185000 P 01/18/19 185.0 18.85 20.20
COST 190118P00188000 P 01/18/19 188.0 20.55 22.55
COST 190118P00190000 P 01/18/19 190.0 21.80 23.70
COST 190118P00193000 P 01/18/19 193.0 23.70 25.55
COST 190118P00195000 P 01/18/19 195.0 25.05 27.30
COST 190118P00200000 P 01/18/19 200.0 28.25 30.90
COST 190118P00203000 P 01/18/19 203.0 30.65 33.25
COST 190118P00210000 P 01/18/19 210.0 35.30 38.10
COST 190118P00213000 P 01/18/19 213.0 38.55 41.85
COST 190118P00220000 P 01/18/19 220.0 43.70 48.50
COST 190118P00223000 P 01/18/19 223.0 46.55 51.50
COST 190118P00230000 P 01/18/19 230.0 53.15 58.00

OPRA data is delayed 15 minutes.